KB Home (NY: KBH )

40.96 USD +0.35 (+0.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 33.66 33.89 32.79 33.64 1,428,500 -0.26(-0.77%)
Jul 30, 2020 33.50 34.12 33.05 33.90 1,227,777 -0.42(-1.22%)
Jul 29, 2020 33.84 34.37 33.77 34.32 1,237,009 +0.69(+2.05%)
Jul 28, 2020 34.91 35.35 33.60 33.63 1,701,081 -1.02(-2.94%)
Jul 27, 2020 33.48 34.68 33.17 34.65 1,153,841 +1.44(+4.34%)
Jul 24, 2020 33.07 33.41 32.09 33.21 1,092,000 +0.12(+0.36%)
Jul 23, 2020 34.48 34.74 32.45 33.09 2,017,288 +0.00(+0.00%)
Jul 22, 2020 30.80 33.40 30.80 33.09 2,431,522 +2.12(+6.85%)
Jul 21, 2020 30.98 31.32 30.75 30.97 1,242,693 +0.14(+0.45%)
Jul 20, 2020 31.46 31.67 30.31 30.83 1,836,336 -0.82(-2.59%)
Jul 17, 2020 32.16 32.78 31.44 31.65 1,875,300 -0.26(-0.81%)
Jul 16, 2020 30.02 32.12 30.01 31.91 2,470,691 +0.65(+2.08%)
Jul 15, 2020 31.30 31.47 30.20 31.26 2,226,179 +0.98(+3.24%)
Jul 14, 2020 29.07 30.37 28.92 30.28 1,342,361 +1.00(+3.42%)
Jul 13, 2020 31.14 31.15 29.24 29.28 1,918,596 -1.25(-4.09%)
Jul 10, 2020 29.33 30.75 29.08 30.53 2,082,300 +1.49(+5.13%)
Jul 09, 2020 31.05 31.05 28.61 29.04 1,942,565 -1.85(-5.99%)
Jul 08, 2020 29.50 30.91 29.40 30.89 1,854,482 +1.69(+5.79%)
Jul 07, 2020 29.32 30.02 29.13 29.20 1,490,108 -0.53(-1.78%)
Jul 06, 2020 30.06 30.37 29.17 29.73 1,686,056 +0.36(+1.23%)
Jul 02, 2020 30.12 30.34 29.18 29.37 1,372,200 +0.01(+0.03%)
Jul 01, 2020 30.64 30.91 29.23 29.36 1,671,111 -1.32(-4.30%)
Jun 30, 2020 30.08 30.86 29.47 30.68 1,562,844 +0.72(+2.40%)
Jun 29, 2020 28.51 30.46 28.05 29.96 2,270,592 +1.38(+4.83%)
Jun 26, 2020 29.28 29.28 27.51 28.58 4,247,100 -0.80(-2.72%)
Jun 25, 2020 29.27 29.89 28.33 29.38 10,787,144 -3.95(-11.85%)
Jun 24, 2020 33.85 33.88 31.55 33.33 5,295,981 -0.74(-2.17%)
Jun 23, 2020 33.88 34.36 33.17 34.07 1,937,427 +0.57(+1.70%)
Jun 22, 2020 32.30 33.62 31.92 33.50 1,631,735 +1.21(+3.75%)
Jun 19, 2020 33.67 33.99 31.65 32.29 2,205,500 -0.68(-2.06%)
Jun 18, 2020 33.29 34.09 32.88 32.97 1,505,362 -0.86(-2.54%)
Jun 17, 2020 34.74 35.16 33.47 33.83 1,738,388 -0.53(-1.54%)
Jun 16, 2020 36.00 36.01 33.40 34.36 2,119,976 +0.03(+0.09%)
Jun 15, 2020 30.14 34.36 30.09 34.33 2,242,362 +2.42(+7.58%)
Jun 12, 2020 31.51 31.95 30.37 31.91 2,319,500 +2.23(+7.51%)
Jun 11, 2020 30.64 31.97 29.63 29.68 2,796,701 -3.87(-11.54%)
Jun 10, 2020 33.28 34.25 32.15 33.55 2,208,293 -0.11(-0.33%)
Jun 09, 2020 33.85 34.65 33.49 33.66 2,965,401 -1.20(-3.44%)
Jun 08, 2020 37.00 37.33 34.49 34.86 2,190,614 -1.46(-4.02%)
Jun 05, 2020 36.80 37.13 35.40 36.32 2,314,200 +1.54(+4.43%)
Jun 04, 2020 36.24 37.16 34.51 34.78 2,230,173 -2.03(-5.51%)
Jun 03, 2020 35.90 37.22 35.67 36.81 2,017,566 +1.83(+5.23%)
Jun 02, 2020 34.29 35.08 33.64 34.98 2,034,369 +1.21(+3.58%)
Jun 01, 2020 33.34 35.02 32.80 33.77 1,629,790 +0.69(+2.09%)
May 29, 2020 33.36 34.94 32.80 33.08 3,097,300 -0.72(-2.13%)
May 28, 2020 35.75 35.90 33.41 33.80 3,543,938 -1.36(-3.87%)
May 27, 2020 32.90 35.20 32.86 35.16 2,817,454 +3.39(+10.67%)
May 26, 2020 32.24 32.95 31.43 31.77 2,147,986 +1.24(+4.06%)
May 22, 2020 29.82 30.72 29.22 30.53 1,615,900 +1.19(+4.06%)
May 21, 2020 27.69 29.86 27.68 29.34 2,624,927 +1.45(+5.20%)
May 20, 2020 29.35 29.35 27.61 27.89 2,485,013 -0.43(-1.52%)
May 19, 2020 28.44 29.70 27.70 28.32 2,292,997 -0.32(-1.12%)
May 18, 2020 26.44 28.93 26.35 28.64 2,882,590 +3.93(+15.90%)
May 15, 2020 24.07 25.28 23.57 24.71 1,928,200 +0.19(+0.77%)
May 14, 2020 23.80 24.76 22.63 24.52 2,350,231 -0.01(-0.04%)
May 13, 2020 26.23 26.28 24.38 24.53 2,308,367 -2.05(-7.71%)
May 12, 2020 28.20 28.35 26.58 26.58 1,422,951 -1.52(-5.41%)
May 11, 2020 27.76 28.62 27.28 28.10 1,908,787 -0.44(-1.54%)
May 08, 2020 27.27 28.82 26.78 28.54 1,622,000 +1.88(+7.05%)
May 07, 2020 26.13 26.91 26.13 26.66 1,643,802 +0.57(+2.18%)
May 06, 2020 26.30 26.68 25.62 26.09 1,295,396 -0.24(-0.91%)
May 05, 2020 26.36 27.20 26.09 26.33 1,854,182 +0.51(+1.98%)
May 04, 2020 24.65 25.97 24.20 25.82 1,506,102 +0.65(+2.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.